ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
218410/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,161041,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15940,-490,5,-2.98,2730721260,170580,140.84,16100,16230,15880,21350,11510,16430,16008.52,7.83,0,33154,16870,16650,16530,16310,16190,16590,16250,134,4920,500,11500,10,1,26484442,4222,24.45,1.40,12,0.64,652.00,11423.00,19810,20250218,-19.54,10630,20240806,49.95,19810,-19.54,20250218,12540,27.11,20250113,19810,-19.54,20250218,10630,49.95,20240806,2.31,N,218410,500,133 억,,2073177,N,N,984,N,00,N
20250228,151047,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15970,-460,5,-2.80,2557716410,159733,131.88,16100,16230,15880,21350,11510,16430,16012.45,7.83,0,35734,16870,16650,16530,16310,16190,16590,16250,134,4920,500,11500,10,1,26484442,4230,24.49,1.40,12,0.60,652.00,11423.00,19810,20250218,-19.38,10630,20240806,50.24,19810,-19.38,20250218,12540,27.35,20250113,19810,-19.38,20250218,10630,50.24,20240806,2.31,N,218410,500,133 억,,2073177,N,N,157,N,00,N
20250228,141047,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15960,-470,5,-2.86,2346625810,146516,120.97,16100,16230,15880,21350,11510,16430,16016.17,7.83,0,34581,16870,16650,16530,16310,16190,16590,16250,134,4920,500,11500,10,1,26484442,4227,24.48,1.40,12,0.55,652.00,11423.00,19810,20250218,-19.43,10630,20240806,50.14,19810,-19.43,20250218,12540,27.27,20250113,19810,-19.43,20250218,10630,50.14,20240806,2.31,N,218410,500,133 억,,2073177,N,N,157,N,00,N
20250228,131041,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15930,-500,5,-3.04,2108323410,131615,108.67,16100,16230,15880,21350,11510,16430,16018.87,7.83,0,34890,16870,16650,16530,16310,16190,16590,16250,134,4920,500,11500,10,1,26484442,4219,24.43,1.39,12,0.50,652.00,11423.00,19810,20250218,-19.59,10630,20240806,49.86,19810,-19.59,20250218,12540,27.03,20250113,19810,-19.59,20250218,10630,49.86,20240806,2.31,N,218410,500,133 억,,2073177,N,N,157,N,00,N
20250228,121037,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15910,-520,5,-3.16,1874417630,116920,96.53,16100,16230,15890,21350,11510,16430,16031.63,7.83,0,29811,16870,16650,16530,16310,16190,16590,16250,134,4920,500,11500,10,1,26484442,4214,24.40,1.39,12,0.44,652.00,11423.00,19810,20250218,-19.69,10630,20240806,49.67,19810,-19.69,20250218,12540,26.87,20250113,19810,-19.69,20250218,10630,49.67,20240806,2.31,N,218410,500,133 억,,2073177,N,N,157,N,00,N
20250228,111038,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16000,-430,5,-2.62,1107970520,68866,56.86,16100,16230,16000,21350,11510,16430,16088.79,7.83,0,13768,16870,16650,16530,16310,16190,16590,16250,134,4920,500,11500,10,1,26484442,4238,24.54,1.40,12,0.26,652.00,11423.00,19810,20250218,-19.23,10630,20240806,50.52,19810,-19.23,20250218,12540,27.59,20250113,19810,-19.23,20250218,10630,50.52,20240806,2.31,N,218410,500,133 억,,2073177,N,N,157,N,00,N
20250228,101037,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16120,-310,5,-1.89,702970790,43637,36.03,16100,16230,16020,21350,11510,16430,16109.51,7.83,0,11509,16870,16650,16530,16310,16190,16590,16250,134,4920,500,11500,10,1,26484442,4269,24.72,1.41,12,0.16,652.00,11423.00,19810,20250218,-18.63,10630,20240806,51.65,19810,-18.63,20250218,12540,28.55,20250113,19810,-18.63,20250218,10630,51.65,20240806,2.31,N,218410,500,133 억,,2073177,N,N,157,N,00,N
20250228,091042,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16070,-360,5,-2.19,273192960,16988,14.03,16100,16190,16030,21350,11510,16430,16081.53,7.83,0,3651,16870,16650,16530,16310,16190,16590,16250,134,4920,500,11500,10,1,26484442,4256,24.65,1.41,12,0.06,652.00,11423.00,19810,20250218,-18.88,10630,20240806,51.18,19810,-18.88,20250218,12540,28.15,20250113,19810,-18.88,20250218,10630,51.18,20240806,2.31,N,218410,500,133 억,,2073177,N,N,157,N,00,N
20250227,161030,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16430,-260,5,-1.56,1987728740,120083,73.29,16730,16750,16410,21650,11690,16690,16553.85,7.79,0,10273,17150,16920,16760,16530,16370,16840,16450,134,4960,500,11680,10,1,26484442,4351,25.20,1.44,12,0.45,652.00,11423.00,19810,20250218,-17.06,10630,20240806,54.56,19810,-17.06,20250218,12540,31.02,20250113,19810,-17.06,20250218,10630,54.56,20240806,2.32,N,218410,500,133 억,,2063582,N,N,153,N,00,N
20250227,151031,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16500,-190,5,-1.14,1787230680,107894,65.85,16730,16750,16430,21650,11690,16690,16564.63,7.79,0,7334,17150,16920,16760,16530,16370,16840,16450,134,4960,500,11680,10,1,26484442,4370,25.31,1.44,12,0.41,652.00,11423.00,19810,20250218,-16.71,10630,20240806,55.22,19810,-16.71,20250218,12540,31.58,20250113,19810,-16.71,20250218,10630,55.22,20240806,2.32,N,218410,500,133 억,,2063582,N,N,414,N,00,N
20250227,141033,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16460,-230,5,-1.38,1491188130,89948,54.90,16730,16750,16430,21650,11690,16690,16578.27,7.79,0,2980,17150,16920,16760,16530,16370,16840,16450,134,4960,500,11680,10,1,26484442,4359,25.25,1.44,12,0.34,652.00,11423.00,19810,20250218,-16.91,10630,20240806,54.84,19810,-16.91,20250218,12540,31.26,20250113,19810,-16.91,20250218,10630,54.84,20240806,2.32,N,218410,500,133 억,,2063582,N,N,414,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 161041 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15940 -490 5 -2.98 2730721260 170580 140.84 16100 16230 15880 21350 11510 16430 16008.52 7.83 0 33154 16870 16650 16530 16310 16190 16590 16250 134 4920 500 11500 10 1 26484442 4222 24.45 1.40 12 0.64 652.00 11423.00 19810 20250218 -19.54 10630 20240806 49.95 19810 -19.54 20250218 12540 27.11 20250113 19810 -19.54 20250218 10630 49.95 20240806 2.31 N 218410 500 133 억 2073177 N N 984 N 00 N
3 20250228 151047 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15970 -460 5 -2.80 2557716410 159733 131.88 16100 16230 15880 21350 11510 16430 16012.45 7.83 0 35734 16870 16650 16530 16310 16190 16590 16250 134 4920 500 11500 10 1 26484442 4230 24.49 1.40 12 0.60 652.00 11423.00 19810 20250218 -19.38 10630 20240806 50.24 19810 -19.38 20250218 12540 27.35 20250113 19810 -19.38 20250218 10630 50.24 20240806 2.31 N 218410 500 133 억 2073177 N N 157 N 00 N
4 20250228 141047 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15960 -470 5 -2.86 2346625810 146516 120.97 16100 16230 15880 21350 11510 16430 16016.17 7.83 0 34581 16870 16650 16530 16310 16190 16590 16250 134 4920 500 11500 10 1 26484442 4227 24.48 1.40 12 0.55 652.00 11423.00 19810 20250218 -19.43 10630 20240806 50.14 19810 -19.43 20250218 12540 27.27 20250113 19810 -19.43 20250218 10630 50.14 20240806 2.31 N 218410 500 133 억 2073177 N N 157 N 00 N
5 20250228 131041 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15930 -500 5 -3.04 2108323410 131615 108.67 16100 16230 15880 21350 11510 16430 16018.87 7.83 0 34890 16870 16650 16530 16310 16190 16590 16250 134 4920 500 11500 10 1 26484442 4219 24.43 1.39 12 0.50 652.00 11423.00 19810 20250218 -19.59 10630 20240806 49.86 19810 -19.59 20250218 12540 27.03 20250113 19810 -19.59 20250218 10630 49.86 20240806 2.31 N 218410 500 133 억 2073177 N N 157 N 00 N
6 20250228 121037 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15910 -520 5 -3.16 1874417630 116920 96.53 16100 16230 15890 21350 11510 16430 16031.63 7.83 0 29811 16870 16650 16530 16310 16190 16590 16250 134 4920 500 11500 10 1 26484442 4214 24.40 1.39 12 0.44 652.00 11423.00 19810 20250218 -19.69 10630 20240806 49.67 19810 -19.69 20250218 12540 26.87 20250113 19810 -19.69 20250218 10630 49.67 20240806 2.31 N 218410 500 133 억 2073177 N N 157 N 00 N
7 20250228 111038 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16000 -430 5 -2.62 1107970520 68866 56.86 16100 16230 16000 21350 11510 16430 16088.79 7.83 0 13768 16870 16650 16530 16310 16190 16590 16250 134 4920 500 11500 10 1 26484442 4238 24.54 1.40 12 0.26 652.00 11423.00 19810 20250218 -19.23 10630 20240806 50.52 19810 -19.23 20250218 12540 27.59 20250113 19810 -19.23 20250218 10630 50.52 20240806 2.31 N 218410 500 133 억 2073177 N N 157 N 00 N
8 20250228 101037 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16120 -310 5 -1.89 702970790 43637 36.03 16100 16230 16020 21350 11510 16430 16109.51 7.83 0 11509 16870 16650 16530 16310 16190 16590 16250 134 4920 500 11500 10 1 26484442 4269 24.72 1.41 12 0.16 652.00 11423.00 19810 20250218 -18.63 10630 20240806 51.65 19810 -18.63 20250218 12540 28.55 20250113 19810 -18.63 20250218 10630 51.65 20240806 2.31 N 218410 500 133 억 2073177 N N 157 N 00 N
9 20250228 091042 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16070 -360 5 -2.19 273192960 16988 14.03 16100 16190 16030 21350 11510 16430 16081.53 7.83 0 3651 16870 16650 16530 16310 16190 16590 16250 134 4920 500 11500 10 1 26484442 4256 24.65 1.41 12 0.06 652.00 11423.00 19810 20250218 -18.88 10630 20240806 51.18 19810 -18.88 20250218 12540 28.15 20250113 19810 -18.88 20250218 10630 51.18 20240806 2.31 N 218410 500 133 억 2073177 N N 157 N 00 N
10 20250227 161030 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16430 -260 5 -1.56 1987728740 120083 73.29 16730 16750 16410 21650 11690 16690 16553.85 7.79 0 10273 17150 16920 16760 16530 16370 16840 16450 134 4960 500 11680 10 1 26484442 4351 25.20 1.44 12 0.45 652.00 11423.00 19810 20250218 -17.06 10630 20240806 54.56 19810 -17.06 20250218 12540 31.02 20250113 19810 -17.06 20250218 10630 54.56 20240806 2.32 N 218410 500 133 억 2063582 N N 153 N 00 N
11 20250227 151031 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16500 -190 5 -1.14 1787230680 107894 65.85 16730 16750 16430 21650 11690 16690 16564.63 7.79 0 7334 17150 16920 16760 16530 16370 16840 16450 134 4960 500 11680 10 1 26484442 4370 25.31 1.44 12 0.41 652.00 11423.00 19810 20250218 -16.71 10630 20240806 55.22 19810 -16.71 20250218 12540 31.58 20250113 19810 -16.71 20250218 10630 55.22 20240806 2.32 N 218410 500 133 억 2063582 N N 414 N 00 N
12 20250227 141033 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16460 -230 5 -1.38 1491188130 89948 54.90 16730 16750 16430 21650 11690 16690 16578.27 7.79 0 2980 17150 16920 16760 16530 16370 16840 16450 134 4960 500 11680 10 1 26484442 4359 25.25 1.44 12 0.34 652.00 11423.00 19810 20250218 -16.91 10630 20240806 54.84 19810 -16.91 20250218 12540 31.26 20250113 19810 -16.91 20250218 10630 54.84 20240806 2.32 N 218410 500 133 억 2063582 N N 414 N 00 N